—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Killam Apartment Real Estate Investment Trust (KMP-UN.TO) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1617.5017.5117.3017.39+0.17%123,825
2026-10-1517.2717.5717.2717.36+0.99%195,669
2026-10-1417.0217.2717.0117.19+0.70%171,773
2026-10-1317.1817.2516.7717.07-0.18%283,999
2026-10-0917.0317.1717.0317.10+0.59%316,093
2026-10-0817.1017.1116.7917.00-0.93%592,300
2026-10-0717.4317.4617.1317.16-1.61%253,555
2026-10-0617.3717.5817.3017.44+0.35%252,215
2026-10-0517.3117.4917.2117.38+0.46%226,514
2026-10-0217.4217.4817.2317.30-0.17%275,318
2026-10-0117.5017.5017.1217.33-0.86%272,209
2026-09-3017.4317.5617.3517.48+0.63%222,571
2026-09-2917.3017.3917.2117.37+0.40%151,656
2026-09-2817.3017.4117.2417.30-0.40%142,150
2026-09-2517.2717.3817.1317.37+0.58%208,765
2026-09-2417.1217.2817.0317.27+0.47%389,487
2026-09-2317.0817.2717.0717.19-0.17%127,743
2026-09-2217.1417.3217.1417.22+0.17%140,739
2026-09-2116.9817.2016.9717.19+1.06%130,192
2026-09-1817.0017.1616.9617.01-0.58%840,378
2026-09-1717.1517.1917.0217.11+0.06%106,847
2026-09-1617.1017.4316.9717.10-0.12%231,965
2026-09-1517.4317.5017.0217.12-2.17%392,423
2026-09-1417.3017.6017.2717.50+0.69%234,821
2026-09-1117.3117.4917.1917.38+1.11%328,398
2026-09-1017.4517.5117.1217.19-1.04%269,374
2026-09-0917.6117.6517.3617.37-1.64%326,654
2026-09-0817.7617.8017.5817.66-1.23%235,163
2026-09-0417.5317.9917.5317.88+1.36%325,627
2026-09-0317.7217.8017.5917.64-0.34%309,333
2026-09-0217.6717.8517.5817.70+0.40%314,222
2026-09-0117.9918.1717.5417.63-1.67%274,469
2026-08-3118.2718.2717.8417.93-2.02%361,255
2026-08-2818.3318.3918.2418.30+0.00%223,526
2026-08-2718.5118.5118.2918.30-1.03%187,288
2026-08-2618.6818.7518.4818.49-0.91%223,326
2026-08-2518.8518.8918.5618.66-1.27%211,039
2026-08-2418.6618.9018.6018.90+1.29%237,589
2026-08-2118.8518.8518.5318.66-0.27%255,943
2026-08-2018.8018.9518.6318.71-0.48%337,627
2026-08-1918.5618.8618.5618.80+2.06%278,357
2026-08-1818.4618.4818.3818.42+0.11%216,359
2026-08-1718.6018.7418.3218.40-1.23%137,372
2026-08-1418.6718.7818.5818.63+0.11%272,352
2026-08-1318.5918.8318.5918.61+0.65%348,770
2026-08-1218.5918.5918.2818.49+0.27%494,422
2026-08-1118.5718.6418.4318.44-0.70%283,506
2026-08-1018.8118.8318.3518.57-1.59%237,796
2026-08-0718.7918.9918.6118.87+0.96%515,465
2026-08-0618.5018.8718.3418.69+0.75%590,197
2026-08-0518.6318.6318.4618.55+0.00%182,576
2026-08-0418.5218.7518.5118.55-0.22%215,245
2026-07-3118.7018.7718.5218.59-1.01%467,469
2026-07-3018.8718.9118.6218.78-0.74%331,819
2026-07-2918.7918.9818.7118.92+0.58%200,810
2026-07-2818.6818.9318.6818.81+1.07%172,537
2026-07-2718.9119.0418.5518.61-1.33%238,315
2026-07-2418.7518.8918.7018.86+0.75%155,724
2026-07-2318.7218.9718.5918.72-0.69%622,363
2026-07-2218.6918.9318.6318.85+1.13%174,554
2026-07-2118.6618.7318.5018.64-0.16%141,820
2026-07-2019.0119.0518.6618.67-1.79%249,747
2026-07-1719.0319.1518.8919.01+0.05%235,173
2026-07-1618.9819.2118.9619.00+0.05%279,645
2026-07-1518.8519.1618.8518.99+0.74%254,526
2026-07-1418.9419.0418.7218.85-0.74%186,284
2026-07-1318.8419.0618.7718.99+1.01%387,610
2026-07-1019.0019.1418.7518.80-0.63%239,084
2026-07-0918.8018.9318.7718.92+0.58%274,901
2026-07-0818.8118.8118.6518.81-0.27%263,955
2026-07-0718.8018.9518.8018.86+0.37%235,954
2026-07-0618.7618.9818.7018.79-1.00%227,914
2026-07-0318.9719.1018.8118.98+0.11%115,626
2026-07-0218.5719.0318.5518.96+2.21%338,107
2026-06-3018.6918.7918.5518.55-0.48%462,568
2026-06-2918.8918.9218.4918.64-1.17%268,445
2026-06-2618.4018.8918.3818.86+2.56%322,006
2026-06-2518.5118.7218.3718.39-0.81%259,649
2026-06-2418.8518.8818.3918.54-0.70%489,548
2026-06-2318.8019.0518.6718.67-0.95%331,586
2026-06-2218.9318.9718.7518.85-0.89%448,731
2026-06-1918.8019.0518.8019.02+0.85%340,932
2026-06-1818.6018.9218.6018.86+1.40%343,398
2026-06-1718.8019.0118.5518.60-0.75%528,766
2026-06-1618.8519.0018.7318.74-0.43%208,882
2026-06-1518.9619.0718.7218.82-0.63%261,023
2026-06-1218.9219.0718.9018.94+0.58%264,691
2026-06-1118.9519.1418.7918.83-0.53%263,214
2026-06-1018.8519.1218.5718.93-0.16%273,840
2026-06-0918.4019.0018.4018.96+3.32%771,384
2026-06-0818.4818.5018.2718.35-0.76%250,105
2026-06-0518.1818.5818.1318.49+1.87%878,624
2026-06-0418.1218.1918.0618.15+0.28%242,123
2026-06-0318.1118.2518.0418.10-0.33%301,118
2026-06-0218.3218.4618.1618.16-0.93%354,511
2026-06-0118.3718.5218.1618.33-0.05%531,843
2026-05-2918.4318.6218.3218.34-0.97%273,260
2026-05-2818.5418.6418.4318.52+0.05%441,734
2026-05-2718.2218.5618.2218.51+1.37%765,259
2026-05-2618.1118.2918.0518.26+1.00%223,971
2026-05-2518.0518.1417.9818.08+0.44%115,231
2026-05-2218.1618.2217.9518.00-0.66%171,929
2026-05-2117.8218.1917.8218.12+1.06%310,952
2026-05-2017.5618.0817.5617.93+2.17%343,678
2026-05-1917.9017.9417.5117.55-2.17%229,801
2026-05-1517.9617.9817.8017.94-0.17%354,547
2026-05-1417.8918.0817.8017.97+1.30%521,377
2026-05-1317.8618.0717.6917.74-1.28%363,114
2026-05-1217.9718.0117.8017.97-0.11%453,306
2026-05-1117.7418.0017.7417.99+0.84%348,206
2026-05-0818.2118.3217.8417.84-2.14%527,433
2026-05-0717.5418.2717.4818.23+5.50%1,196,229
2026-05-0617.3117.4917.2617.28+0.29%206,977
2026-05-0517.0617.2817.0617.23+0.88%280,219
2026-05-0417.0017.1416.9317.08+0.41%257,691
2026-05-0117.0417.1817.0117.01-0.12%183,541
2026-04-3017.0017.1317.0017.03+0.71%408,407
2026-04-2917.0117.1816.9116.91-0.59%306,032
2026-04-2816.9717.1416.9417.01-0.23%248,176
2026-04-2717.0217.1016.9817.05+0.29%233,735
2026-04-2417.0617.1416.9917.00-0.18%317,075
2026-04-2316.8617.1216.8217.03+1.37%445,812
2026-04-2216.9617.0316.7716.80-0.59%301,424
2026-04-2117.0217.1416.8416.90-0.71%746,796
2026-04-2017.0117.1216.8917.02-0.35%256,061
2026-04-1717.0217.2916.9817.08+0.59%946,250
2026-04-1617.0517.3116.9616.98-0.12%398,600
2026-04-1516.8617.1916.8617.00+0.41%502,772
2026-04-1416.6616.9516.6616.93+1.62%248,484
2026-04-1316.4116.6616.3216.66+1.28%308,781
2026-04-1016.4816.6716.3916.45-0.12%249,578
2026-04-0916.5916.7016.4716.47-1.20%470,612
2026-04-0816.4416.7216.3916.67+1.83%442,063
2026-04-0716.3016.4116.2716.37+0.12%138,058
2026-04-0616.4316.5616.3316.35-0.18%188,258
2026-04-0216.1616.4816.1516.38+0.74%308,318
2026-04-0116.0016.3415.9516.26+1.94%346,836
2026-03-3116.0716.0815.9115.95+0.00%548,539
2026-03-3016.0016.2215.9215.95-0.19%301,900
2026-03-2716.0116.0415.9015.98-0.68%458,481
2026-03-2616.1916.2916.0916.09-0.98%357,760
2026-03-2516.2416.3516.0416.25+1.37%559,807
2026-03-2415.9116.1715.6916.03+1.39%318,156
2026-03-2315.8516.0115.6715.81+0.57%202,569
2026-03-2016.0116.2915.6515.72-2.24%2,431,587
2026-03-1916.0816.1515.9516.08-0.19%352,570
2026-03-1816.1916.3816.1016.11-1.47%418,880
2026-03-1716.3816.5516.3316.35+0.43%203,182
2026-03-1616.2016.3816.1816.28+0.99%212,741
2026-03-1316.1316.2416.0516.12+0.62%355,737
2026-03-1216.2116.2815.8816.02-1.48%569,361
2026-03-1116.5416.6416.2216.26-2.05%443,074
2026-03-1016.5816.6916.5016.60-0.12%318,068
2026-03-0916.3116.6416.0816.62+0.73%571,165
2026-03-0616.8416.8416.4916.50-2.02%495,076
2026-03-0516.8617.0216.8116.84-0.71%376,260
2026-03-0416.9317.0316.7816.96+0.47%241,463
2026-03-0316.7916.9816.6116.88-0.53%360,846
2026-03-0216.8817.0516.6716.97+0.41%253,554
2026-02-2716.8917.0316.7516.90-0.24%586,538
2026-02-2616.7516.9616.7316.94+0.89%503,143
2026-02-2516.7616.8216.6616.79+0.42%195,165
2026-02-2417.0017.0016.7216.72-1.30%334,785
2026-02-2317.1217.1216.8416.94-1.05%410,539
2026-02-2016.9517.1316.8517.12+0.77%461,748
2026-02-1917.1317.1316.9016.99-0.93%341,415
2026-02-1816.9817.3216.9817.15+0.76%336,521
2026-02-1716.9517.0816.8617.02+0.65%346,578
2026-02-1316.9617.1016.7716.91-0.65%679,092
2026-02-1217.4217.7016.7517.02-3.95%1,046,901
2026-02-1117.8117.8517.6417.72-0.56%374,906
2026-02-1017.7917.9017.7017.82+0.00%246,096
2026-02-0917.5517.8317.5517.82+1.42%394,210
2026-02-0617.7317.9717.5017.57-0.51%245,491
2026-02-0517.7117.8517.5817.66-0.06%231,682
2026-02-0417.5517.9317.5517.67+1.03%306,753
2026-02-0317.5017.6517.4017.49-0.17%262,517
2026-02-0217.5817.6617.4817.52-0.11%477,942
2026-01-3017.3617.5917.2317.54+0.57%415,601
2026-01-2917.4317.5117.1917.44+0.46%561,995
2026-01-2817.3617.5717.3217.36+0.29%361,687
2026-01-2717.3917.6317.3117.31-0.52%336,273
2026-01-2617.6417.6417.3417.40-0.68%262,084
2026-01-2317.5017.5817.3617.52+0.11%425,225
2026-01-2217.6017.7617.5017.50-0.34%242,513
2026-01-2117.4917.6317.4517.56+0.46%244,593
2026-01-2017.6417.6417.4217.48-0.68%302,660
2026-01-1917.6417.7117.5017.60-0.85%145,437
2026-01-1617.5917.8017.5517.75+0.80%373,156
2026-01-1517.5217.7217.5217.61+0.57%270,597
2026-01-1417.4917.7417.4717.51+0.23%298,464
2026-01-1317.5117.6417.4417.47-0.34%277,727
2026-01-1217.3617.6617.2517.53+1.27%382,169
2026-01-0917.3417.4917.3017.31-0.40%486,209
2026-01-0817.1917.5817.1917.38+0.99%467,842
2026-01-0717.4217.4917.1817.21-0.58%384,725
2026-01-0617.1317.4217.1317.31+0.76%485,190
2026-01-0516.7017.3116.5117.18+4.50%987,554
2026-01-0216.4116.4716.3116.44+0.24%162,651
2025-12-3116.3116.4016.2716.40+0.06%170,475
2025-12-3016.3716.4516.3716.39+0.12%178,718
2025-12-2916.2616.4416.2616.37+0.61%213,101
2025-12-2416.2816.3416.2116.27-0.06%140,785
2025-12-2316.3516.4516.2616.28-0.67%250,146
2025-12-2216.4016.4916.3416.39-0.43%239,359
2025-12-1916.5216.6316.4216.46-0.66%1,871,621
2025-12-1816.5316.6516.4816.57+0.42%266,059
2025-12-1716.2516.5016.2516.50+1.23%276,579
2025-12-1616.1616.3716.1616.30+0.62%311,554
2025-12-1516.1416.2816.0616.20+0.31%396,950
2025-12-1216.1516.3316.1416.15-0.19%205,428
2025-12-1116.2616.4016.1116.18-0.92%238,193
2025-12-1016.3316.5416.2516.33+0.00%462,222
2025-12-0916.2216.4216.2016.33+0.68%364,548
2025-12-0816.2516.3615.9316.22-0.12%496,893
2025-12-0516.3816.3816.1716.24-0.73%366,028
2025-12-0416.4416.5216.3316.36-0.43%233,224
2025-12-0316.4016.7016.3516.43+0.18%333,181
2025-12-0216.4316.4816.2716.40-0.43%267,757
2025-12-0116.6516.6716.4716.47-1.50%311,137
2025-11-2816.5416.7516.4716.72+0.48%175,172
2025-11-2716.5416.7216.5016.64+0.60%102,182
2025-11-2616.6016.7516.5216.54-0.36%328,672
2025-11-2516.6216.7516.5716.60+0.42%312,569
2025-11-2416.7516.8316.5216.53-1.37%199,792
2025-11-2116.5716.7616.5116.76+1.39%285,544
2025-11-2016.5516.7316.5216.53-0.12%120,238
2025-11-1916.7616.8116.5416.55-1.19%140,960
2025-11-1816.5216.8216.5116.75+0.96%227,000
2025-11-1716.6816.7616.5316.59-1.19%175,701
2025-11-1416.5716.8016.4416.79+1.21%244,479
2025-11-1316.8616.8716.5816.59-1.54%184,533
2025-11-1216.7516.9116.6916.85+0.60%519,082
2025-11-1116.5216.8016.4616.75+1.39%302,813
2025-11-1016.7516.7916.4516.52-1.02%417,746
2025-11-0716.7616.7716.3916.69-0.48%363,136
2025-11-0616.8916.9616.7316.77-1.06%277,575
2025-11-0517.1017.1716.7816.95-0.88%617,728
2025-11-0417.2717.2717.0017.10-0.41%141,597
2025-11-0317.3117.3317.1517.17-0.92%205,190
2025-10-3117.1217.3817.0317.33+0.76%182,486
2025-10-3017.1517.3217.1417.20+0.00%164,485
2025-10-2917.4117.4217.0817.20-1.26%309,946
2025-10-2817.7317.7317.4117.42-1.36%145,368
2025-10-2717.6417.7117.5817.66-0.11%157,602
2025-10-2417.7017.7917.6317.68-0.23%186,272
2025-10-2317.7317.9017.5917.72-0.06%157,258
2025-10-2217.6017.8217.6017.73+0.74%140,907
2025-10-2117.5917.7617.5517.60-0.06%179,478
2025-10-2017.7117.7717.5417.61-0.40%172,750

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+8.63%). 가장 약한 달: 7월 (-3.90%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Killam Apartment Real Estate Investment Trust (KMP-UN.TO)의 최근 종가는 얼마입니까?

2026-10-16 기준 17.39. Closelook 데이터 레이크의 일별 가격 기록 기준.

KMP-UN.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 19.21, 최저 15.65 (2026-10-16 기준).

Killam Apartment Real Estate Investment Trust이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 KMP-UN.TO의 가장 강한 달은 5월(평균 +8.63%), 가장 약한 달은 7월(평균 -3.90%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.